Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	14.37	14.38	13.94	14.17	4,708,476	-0.11(-0.75%)
Jul 29, 2004	14.11	14.39	14.11	14.28	4,284,217	+0.19(+1.38%)
Jul 28, 2004	14.17	14.22	13.80	14.08	3,339,156	-0.04(-0.31%)
Jul 27, 2004	13.87	14.14	13.85	14.13	3,506,556	+0.27(+1.94%)
Jul 26, 2004	14.03	14.08	13.79	13.86	3,667,757	-0.17(-1.22%)
Jul 23, 2004	14.35	14.36	13.94	14.03	3,812,129	-0.10(-0.72%)
Jul 22, 2004	13.92	14.27	13.63	14.13	8,349,662	+0.49(+3.61%)
Jul 21, 2004	14.20	14.38	13.59	13.64	5,491,450	-0.57(-3.98%)
Jul 20, 2004	13.55	14.20	13.55	14.20	7,852,774	+0.74(+5.49%)
Jul 19, 2004	13.28	13.73	13.17	13.46	7,500,258	+0.23(+1.74%)
Jul 16, 2004	13.85	13.86	13.16	13.23	16,574,438	-0.61(-4.44%)
Jul 15, 2004	14.64	14.65	13.77	13.85	15,103,260	-0.93(-6.30%)
Jul 14, 2004	14.90	15.29	14.69	14.78	5,623,422	-0.33(-2.17%)
Jul 13, 2004	15.21	15.22	15.00	15.11	4,614,590	-0.12(-0.76%)
Jul 12, 2004	15.65	15.65	14.96	15.22	9,765,925	-0.44(-2.82%)
Jul 09, 2004	15.94	15.94	15.46	15.66	4,097,330	-0.34(-2.10%)
Jul 08, 2004	16.27	16.27	15.92	16.00	3,106,212	-0.27(-1.69%)
Jul 07, 2004	15.99	16.40	15.92	16.27	4,428,589	+0.28(+1.74%)
Jul 06, 2004	16.15	16.28	15.85	15.99	4,334,703	-0.18(-1.12%)
Jul 02, 2004	16.65	16.75	16.12	16.18	4,464,903	-0.46(-2.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.